Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aduro Clean Technologies Inc (CSE: ACT )

1.360 +0.030 (+2.26%)
Official Closing Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.7400 0.7400 0.7300 0.7400 19,100 +0.02(+2.78%)
Sep 29, 2022 0.7400 0.7400 0.7200 0.7200 11,025 +0.00(+0.00%)
Sep 28, 2022 0.7300 0.7400 0.7200 0.7200 40,531 -0.01(-1.37%)
Sep 27, 2022 0.7600 0.7600 0.7200 0.7300 25,899 -0.05(-6.41%)
Sep 26, 2022 0.7300 0.7900 0.7300 0.7800 38,500 +0.06(+8.33%)
Sep 23, 2022 0.7400 0.7800 0.7200 0.7200 158,982 -0.05(-6.49%)
Sep 22, 2022 0.7800 0.7800 0.7600 0.7700 18,100 -0.01(-1.28%)
Sep 21, 2022 0.7700 0.7900 0.7700 0.7800 15,172 +0.03(+4.00%)
Sep 20, 2022 0.8000 0.8200 0.7500 0.7500 126,495 -0.07(-8.54%)
Sep 19, 2022 0.8200 0.8400 0.8200 0.8200 35,500 -0.01(-1.20%)
Sep 16, 2022 0.8200 0.8400 0.7900 0.8300 146,423 -0.01(-1.19%)
Sep 15, 2022 0.8500 0.8500 0.8300 0.8400 38,330 +0.02(+2.44%)
Sep 14, 2022 0.8300 0.8700 0.8200 0.8200 165,806 -0.01(-1.20%)
Sep 13, 2022 0.8600 0.8600 0.8200 0.8300 127,000 -0.02(-2.35%)
Sep 12, 2022 0.8600 0.8600 0.8400 0.8500 35,500 -0.01(-1.16%)
Sep 09, 2022 0.8700 0.8700 0.8600 0.8600 26,833 +0.00(+0.00%)
Sep 08, 2022 0.8800 0.9000 0.8400 0.8600 174,513 -0.02(-2.27%)
Sep 07, 2022 0.9100 0.9100 0.8800 0.8800 159,604 -0.03(-3.30%)
Sep 06, 2022 0.8800 0.9100 0.8800 0.9100 136,307 +0.04(+4.60%)
Sep 02, 2022 0.8700 0 +0.02(+2.35%)
Sep 01, 2022 0.8400 0.8500 0.8100 0.8500 35,345 +0.01(+1.19%)
Aug 31, 2022 0.8200 0.8400 0.8000 0.8400 152,310 +0.02(+2.44%)
Aug 30, 2022 0.8400 0.8400 0.8000 0.8200 48,000 +0.00(+0.00%)
Aug 29, 2022 0.7700 0.8300 0.7700 0.8200 84,205 +0.05(+6.49%)
Aug 26, 2022 0.7700 0.7800 0.7600 0.7700 130,903 +0.00(+0.00%)
Aug 25, 2022 0.8000 0.8000 0.7700 0.7700 79,920 +0.00(+0.00%)
Aug 23, 2022 0.7700 0.7700 100 -0.02(-2.53%)
Aug 22, 2022 0.8000 0.8000 0.7800 0.7900 30,161 -0.04(-4.82%)
Aug 19, 2022 0.8100 0.8500 0.8100 0.8300 16,500 +0.03(+3.75%)
Aug 18, 2022 0.8300 0.8500 0.7500 0.8000 167,400 -0.04(-4.76%)
Aug 17, 2022 0.8000 0.8400 0.8000 0.8400 18,763 +0.02(+2.44%)
Aug 16, 2022 0.8600 0.8600 0.8200 0.8200 17,267 -0.04(-4.65%)
Aug 15, 2022 0.8300 0.8600 0.8300 0.8600 28,875 +0.08(+10.26%)
Aug 12, 2022 0.8500 0.8500 0.7700 0.7800 181,279 -0.07(-8.24%)
Aug 11, 2022 0.8900 0.8900 0.8500 0.8500 5,940 -0.05(-5.56%)
Aug 10, 2022 0.8100 1.020 0.8100 0.9000 383,126 +0.09(+11.11%)
Aug 09, 2022 0.8200 0.8200 0.7800 0.8100 29,670 +0.02(+2.53%)
Aug 08, 2022 0.8400 0.8400 0.7900 0.7900 61,189 -0.05(-5.95%)
Aug 05, 2022 0.8700 0.8700 0.8100 0.8400 68,245 -0.03(-3.45%)
Aug 04, 2022 0.9000 0.9200 0.8700 0.8700 79,144 -0.02(-2.25%)
Aug 03, 2022 0.9100 0.9200 0.8900 0.8900 12,637 -0.03(-3.26%)
Aug 02, 2022 0.9100 0.9400 0.9000 0.9200 94,646 -0.01(-1.08%)
Jul 29, 2022 0.9300 0 +0.05(+5.68%)
Jul 28, 2022 0.9000 0.9000 0.8700 0.8800 8,433 -0.02(-2.22%)
Jul 27, 2022 0.9000 0.9300 0.8800 0.9000 71,871 +0.01(+1.12%)
Jul 26, 2022 0.9000 0.9000 0.8600 0.8900 20,500 -0.03(-3.26%)
Jul 25, 2022 0.8900 0.9200 0.8800 0.9200 58,290 +0.03(+3.37%)
Jul 22, 2022 0.8600 0.8900 0.8600 0.8900 4,057 +0.01(+1.14%)
Jul 21, 2022 0.8700 0.9100 0.8300 0.8800 48,365 +0.01(+1.15%)
Jul 20, 2022 0.8200 0.8700 0.8100 0.8700 102,594 +0.06(+7.41%)
Jul 18, 2022 0.8100 0.8100 504 +0.03(+3.85%)
Jul 15, 2022 0.7800 0.7800 0.7800 0.7800 1,000 -0.01(-1.27%)
Jul 14, 2022 0.8200 0.8200 0.7800 0.7900 13,634 -0.02(-2.47%)
Jul 13, 2022 0.8000 0.8300 0.7700 0.8100 61,650 +0.04(+5.19%)
Jul 12, 2022 0.7700 0.7900 0.7600 0.7700 16,450 +0.02(+2.67%)
Jul 11, 2022 0.8100 0.8200 0.7500 0.7500 30,500 -0.06(-7.41%)
Jul 08, 2022 0.7500 0.8700 0.7500 0.8100 207,017 +0.01(+1.25%)
Jul 07, 2022 0.7600 0.8000 0.7500 0.8000 150,236 +0.04(+5.26%)
Jul 06, 2022 0.7600 0.7900 0.7400 0.7600 65,687 +0.03(+4.11%)
Jul 05, 2022 0.7300 0.7600 0.7300 0.7300 126,109 -0.02(-2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.